Singapore markets close in 3 hours 57 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.73+0.06 (+0.04%)
At close: 04:00PM EDT
136.72 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240426C001000002024-04-10 3:41PM EDT100.0030.850.000.000.00-5000.00%
RCL240426C001100002024-04-10 9:35AM EDT110.0021.950.000.000.00-800.00%
RCL240426C001110002024-04-15 1:02PM EDT111.0017.950.000.000.00--00.00%
RCL240426C001120002024-04-15 1:34PM EDT112.0016.350.000.000.00--00.00%
RCL240426C001130002024-04-22 9:42AM EDT113.0017.930.000.000.00-1300.00%
RCL240426C001150002024-04-24 10:31AM EDT115.0022.720.000.000.00-700.00%
RCL240426C001160002024-04-19 3:12PM EDT116.0013.210.000.000.00-3500.00%
RCL240426C001170002024-04-09 2:43PM EDT117.0015.500.000.000.00-100.00%
RCL240426C001180002024-04-12 2:16PM EDT118.0010.800.000.000.00-100.00%
RCL240426C001190002024-04-15 2:06PM EDT119.0010.180.000.000.00-700.00%
RCL240426C001200002024-04-22 10:16AM EDT120.0012.120.000.000.00-100.00%
RCL240426C001210002024-04-16 10:05AM EDT121.008.400.000.000.00--00.00%
RCL240426C001220002024-04-19 9:47AM EDT122.008.620.000.000.00-400.00%
RCL240426C001230002024-04-23 12:40PM EDT123.0014.200.000.000.00-1000.00%
RCL240426C001240002024-04-22 11:53AM EDT124.009.300.000.000.00-800.00%
RCL240426C001250002024-04-24 1:07PM EDT125.0012.650.000.000.00-100.00%
RCL240426C001260002024-04-24 2:12PM EDT126.0011.780.000.000.00-1200.00%
RCL240426C001270002024-04-24 3:02PM EDT127.0010.350.000.000.00-800.00%
RCL240426C001280002024-04-24 3:21PM EDT128.009.500.000.000.00-2200.00%
RCL240426C001290002024-04-24 3:33PM EDT129.008.700.000.000.00-1200.00%
RCL240426C001300002024-04-24 3:59PM EDT130.008.150.000.000.00-2400.00%
RCL240426C001310002024-04-24 11:21AM EDT131.007.530.000.000.00-100.00%
RCL240426C001320002024-04-24 3:41PM EDT132.006.950.000.000.00-1600.00%
RCL240426C001330002024-04-24 3:08PM EDT133.005.900.000.000.00-5200.00%
RCL240426C001340002024-04-24 3:46PM EDT134.005.400.000.000.00-1500.00%
RCL240426C001350002024-04-24 3:57PM EDT135.004.650.000.000.00-4700.00%
RCL240426C001360002024-04-24 3:56PM EDT136.004.100.000.000.00-5000.00%
RCL240426C001370002024-04-24 3:59PM EDT137.003.200.000.000.00-19900.78%
RCL240426C001380002024-04-24 3:58PM EDT138.003.200.000.000.00-48003.13%
RCL240426C001390002024-04-24 3:56PM EDT139.002.650.000.000.00-37506.25%
RCL240426C001400002024-04-24 3:59PM EDT140.002.000.000.000.00-34006.25%
RCL240426C001410002024-04-24 3:59PM EDT141.001.600.000.000.00-397012.50%
RCL240426C001420002024-04-24 3:59PM EDT142.001.320.000.000.00-64012.50%
RCL240426C001430002024-04-24 3:56PM EDT143.001.200.000.000.00-63012.50%
RCL240426C001440002024-04-24 3:59PM EDT144.000.740.000.000.00-85012.50%
RCL240426C001450002024-04-24 3:56PM EDT145.000.780.000.000.00-95025.00%
RCL240426C001460002024-04-24 3:55PM EDT146.000.680.000.000.00-38025.00%
RCL240426C001470002024-04-24 3:58PM EDT147.000.450.000.000.00-177025.00%
RCL240426C001480002024-04-24 3:46PM EDT148.000.480.000.000.00-19025.00%
RCL240426C001490002024-04-24 3:59PM EDT149.000.160.000.000.00-85025.00%
RCL240426C001500002024-04-24 3:59PM EDT150.000.150.000.000.00-362025.00%
RCL240426C001525002024-04-24 3:55PM EDT152.500.100.000.000.00-726025.00%
RCL240426C001550002024-04-24 3:44PM EDT155.000.070.000.000.00-36050.00%
RCL240426C001575002024-04-24 12:33PM EDT157.500.040.000.000.00-2050.00%
RCL240426C001600002024-04-24 3:55PM EDT160.000.030.000.000.00-32050.00%
RCL240426C001650002024-04-23 2:23PM EDT165.000.020.000.000.00-1050.00%
RCL240426C001700002024-04-05 11:43AM EDT170.000.070.000.000.00-1050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240426P000850002024-04-18 2:05PM EDT85.000.010.000.000.00--050.00%
RCL240426P000950002024-04-16 3:48PM EDT95.000.060.000.000.00--050.00%
RCL240426P001000002024-04-18 3:56PM EDT100.000.100.000.000.00-132050.00%
RCL240426P001050002024-04-23 11:31AM EDT105.000.010.000.000.00-33050.00%
RCL240426P001060002024-04-19 3:36PM EDT106.000.100.000.000.00-55050.00%
RCL240426P001070002024-04-16 1:30PM EDT107.000.240.000.000.00--050.00%
RCL240426P001080002024-04-19 12:59PM EDT108.000.400.000.000.00-2050.00%
RCL240426P001090002024-04-18 3:41PM EDT109.000.310.000.000.00--050.00%
RCL240426P001100002024-04-24 3:56PM EDT110.000.010.000.000.00-272050.00%
RCL240426P001110002024-04-23 3:49PM EDT111.000.020.000.000.00-1050.00%
RCL240426P001120002024-04-23 10:47AM EDT112.000.040.000.000.00-35050.00%
RCL240426P001130002024-04-24 3:37PM EDT113.000.050.000.000.00-4050.00%
RCL240426P001140002024-04-23 12:12PM EDT114.000.060.000.000.00-4050.00%
RCL240426P001150002024-04-24 3:56PM EDT115.000.030.000.000.00-7050.00%
RCL240426P001160002024-04-23 10:47AM EDT116.000.080.000.000.00-1050.00%
RCL240426P001170002024-04-24 12:41PM EDT117.000.110.000.000.00-27050.00%
RCL240426P001180002024-04-24 12:41PM EDT118.000.120.000.000.00-135050.00%
RCL240426P001190002024-04-24 12:41PM EDT119.000.150.000.000.00-25050.00%
RCL240426P001200002024-04-24 3:47PM EDT120.000.100.000.000.00-783050.00%
RCL240426P001210002024-04-24 3:49PM EDT121.000.130.000.000.00-6050.00%
RCL240426P001220002024-04-24 3:59PM EDT122.000.120.000.000.00-12025.00%
RCL240426P001230002024-04-24 3:59PM EDT123.000.180.000.000.00-255025.00%
RCL240426P001240002024-04-24 3:59PM EDT124.000.150.000.000.00-243025.00%
RCL240426P001250002024-04-24 3:59PM EDT125.000.210.000.000.00-362025.00%
RCL240426P001260002024-04-24 3:59PM EDT126.000.350.000.000.00-190025.00%
RCL240426P001270002024-04-24 3:59PM EDT127.000.480.000.000.00-77025.00%
RCL240426P001280002024-04-24 3:58PM EDT128.000.610.000.000.00-658025.00%
RCL240426P001290002024-04-24 3:59PM EDT129.000.790.000.000.00-146025.00%
RCL240426P001300002024-04-24 3:59PM EDT130.000.980.000.000.00-1,010012.50%
RCL240426P001310002024-04-24 3:57PM EDT131.001.110.000.000.00-64012.50%
RCL240426P001320002024-04-24 3:58PM EDT132.001.470.000.000.00-96012.50%
RCL240426P001330002024-04-24 3:58PM EDT133.001.740.000.000.00-94012.50%
RCL240426P001340002024-04-24 3:57PM EDT134.002.100.000.000.00-13606.25%
RCL240426P001350002024-04-24 3:59PM EDT135.002.510.000.000.00-53806.25%
RCL240426P001360002024-04-24 3:59PM EDT136.002.930.000.000.00-16301.56%
RCL240426P001370002024-04-24 3:59PM EDT137.003.350.000.000.00-12900.00%
RCL240426P001380002024-04-24 3:53PM EDT138.003.930.000.000.00-3700.00%
RCL240426P001390002024-04-24 1:08PM EDT139.005.100.000.000.00-2000.00%
RCL240426P001400002024-04-24 2:13PM EDT140.005.270.000.000.00-800.00%
RCL240426P001420002024-04-24 3:54PM EDT142.006.380.000.000.00-8500.00%
RCL240426P001440002024-04-17 10:51AM EDT144.0016.850.000.000.00--00.00%
RCL240426P001450002024-04-24 2:42PM EDT145.008.950.000.000.00-3000.00%
RCL240426P001460002024-04-15 9:30AM EDT146.0015.520.000.000.00-100.00%
RCL240426P001500002024-03-27 1:21PM EDT150.0010.690.000.000.00-3000.00%